ABLV(ABLV)
ABLV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.21 | $1.74 | $1.10 | $1.73 | 437,079 |
| 10/12/2026 | $2.36 | $2.53 | $1.04 | $1.33 | 952,388 |
| 10/9/2026 | $2.23 | $2.47 | $2.13 | $2.39 | 135,183 |
| 10/8/2026 | $2.51 | $2.66 | $2.15 | $2.25 | 120,822 |
| 10/7/2026 | $2.75 | $2.86 | $2.50 | $2.53 | 166,103 |
| 10/6/2026 | $2.54 | $2.82 | $2.42 | $2.74 | 161,256 |
| 10/5/2026 | $2.49 | $2.61 | $2.34 | $2.55 | 115,633 |
| 10/2/2026 | $2.18 | $2.47 | $1.79 | $2.40 | 168,652 |
| 10/1/2026 | $1.97 | $2.36 | $1.97 | $2.16 | 190,091 |
| 9/30/2026 | $1.85 | $2.07 | $1.74 | $2.04 | 159,736 |
| 9/29/2026 | $1.66 | $2.00 | $1.65 | $1.78 | 403,002 |
| 9/28/2026 | $1.25 | $1.70 | $1.19 | $1.67 | 419,092 |
| 9/25/2026 | $1.15 | $1.62 | $1.10 | $1.30 | 2.13M |
| 9/24/2026 | $1.04 | $1.16 | $1.02 | $1.14 | 210,592 |
| 9/23/2026 | $0.94 | $1.07 | $0.94 | $0.97 | 19,300 |
| 9/22/2026 | $1.00 | $1.01 | $0.97 | $1.01 | 16,872 |
| 9/21/2026 | $0.92 | $1.17 | $0.92 | $0.95 | 410,421 |
| 9/18/2026 | $0.85 | $0.95 | $0.85 | $0.90 | 9,400 |
| 9/17/2026 | $0.93 | $0.93 | $0.84 | $0.85 | 6,200 |
| 9/16/2026 | $1.03 | $1.03 | $0.92 | $0.92 | 2,838 |
| 9/15/2026 | $0.96 | $0.98 | $0.92 | $0.92 | 14,800 |
| 9/14/2026 | $0.95 | $0.98 | $0.95 | $0.98 | 2,710 |
| 9/11/2026 | $1.02 | $1.03 | $0.97 | $0.99 | 4,537 |
| 9/10/2026 | $0.95 | $0.95 | $0.95 | $0.95 | 96 |
| 9/9/2026 | $0.95 | $0.95 | $0.95 | $0.95 | 600 |
| 9/8/2026 | $1.04 | $1.04 | $0.93 | $0.93 | 2,800 |
| 9/4/2026 | $1.01 | $1.04 | $0.89 | $0.94 | 6,800 |
| 9/3/2026 | $1.05 | $1.10 | $1.04 | $1.05 | 11,400 |
| 9/2/2026 | $1.04 | $1.10 | $0.98 | $1.10 | 22,947 |
| 9/1/2026 | $1.01 | $1.04 | $1.01 | $1.04 | 4,822 |
| 8/31/2026 | $1.17 | $1.22 | $1.06 | $1.07 | 92,430 |
| 8/28/2026 | $1.00 | $1.29 | $1.00 | $1.18 | 44,546 |
| 8/27/2026 | $0.93 | $1.09 | $0.93 | $1.03 | 106,400 |
| 8/26/2026 | $0.97 | $0.97 | $0.87 | $0.91 | 27,358 |
| 8/25/2026 | $0.88 | $1.06 | $0.88 | $0.98 | 38,506 |
| 8/24/2026 | $0.87 | $0.92 | $0.86 | $0.86 | 2,300 |
| 8/21/2026 | $0.89 | $0.89 | $0.85 | $0.85 | 905 |
| 8/20/2026 | $0.98 | $1.00 | $0.91 | $0.91 | 3,301 |
| 8/19/2026 | $0.85 | $0.98 | $0.85 | $0.93 | 24,700 |
| 8/18/2026 | $0.77 | $0.84 | $0.69 | $0.84 | 37,402 |
| 8/17/2026 | $0.69 | $0.74 | $0.66 | $0.73 | 19,000 |
| 8/14/2026 | $0.69 | $0.69 | $0.68 | $0.69 | 30,300 |
| 8/13/2026 | $0.76 | $0.79 | $0.66 | $0.69 | 33,145 |
| 8/12/2026 | $0.78 | $0.79 | $0.75 | $0.78 | 47,000 |
| 8/11/2026 | $0.77 | $0.80 | $0.77 | $0.78 | 30,500 |
| 8/10/2026 | $0.82 | $0.82 | $0.74 | $0.80 | 30,300 |
| 8/7/2026 | $0.77 | $0.82 | $0.76 | $0.82 | 31,100 |
| 8/6/2026 | $0.73 | $0.77 | $0.73 | $0.77 | 30,400 |
| 8/5/2026 | $0.72 | $0.77 | $0.72 | $0.72 | 30,300 |
| 8/4/2026 | $0.81 | $0.82 | $0.74 | $0.74 | 31,328 |
| 8/3/2026 | $0.86 | $0.87 | $0.77 | $0.77 | 31,519 |
| 7/31/2026 | $0.85 | $0.85 | $0.82 | $0.83 | 32,000 |
| 7/30/2026 | $0.82 | $0.87 | $0.82 | $0.86 | 30,200 |
| 7/29/2026 | $0.87 | $0.87 | $0.83 | $0.83 | 30,700 |
| 7/28/2026 | $0.88 | $0.89 | $0.87 | $0.87 | 30,628 |
| 7/27/2026 | $0.92 | $0.92 | $0.87 | $0.87 | 30,408 |
| 7/24/2026 | $0.92 | $0.98 | $0.92 | $0.93 | 30,656 |
| 7/23/2026 | $0.92 | $0.99 | $0.92 | $0.94 | 30,900 |
| 7/22/2026 | $1.04 | $1.04 | $0.93 | $0.93 | 30,600 |
| 7/21/2026 | $1.00 | $1.02 | $1.00 | $1.02 | 30,700 |
| 7/20/2026 | $1.06 | $1.07 | $1.00 | $1.00 | 56,900 |
| 7/17/2026 | $1.02 | $1.02 | $1.01 | $1.01 | 51,100 |
| 7/16/2026 | $1.07 | $1.07 | $1.03 | $1.03 | 52,014 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
